Fundo Investimento Imobiliario FII Rec Recebiveis (RECR11)

RECR11
🏛️ ブラジル →
80.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 89.13 89.93 88.95 89.11 0.1M
2021-12-29 88.12 89.31 88.12 89.12 0.1M
2021-12-28 87.57 88.14 87.30 88.12 0.1M
2021-12-27 87.54 88.02 87.13 87.46 0.1M
2021-12-23 87.43 87.62 87.35 87.54 0.1M
2021-12-22 87.79 88.06 87.25 87.43 0.1M
2021-12-21 87.21 87.87 86.97 87.77 0.1M
2021-12-20 86.94 87.28 86.77 86.95 0.1M
2021-12-17 86.89 86.99 86.72 86.95 0.1M
2021-12-16 86.82 87.04 86.46 86.89 0.1M
2021-12-15 86.99 87.13 86.72 86.82 0.1M
2021-12-14 87.03 87.07 86.68 86.69 0.1M
2021-12-13 87.08 87.21 86.79 86.79 0.1M
2021-12-10 87.14 87.17 86.94 87.08 0.0M
2021-12-09 86.72 87.14 86.55 86.99 0.1M
2021-12-08 86.56 86.89 86.46 86.72 0.1M
2021-12-07 86.74 87.05 86.39 86.47 0.1M
2021-12-06 86.03 86.73 86.03 86.73 0.1M
2021-12-03 85.42 86.10 85.29 86.03 0.1M
2021-12-02 85.56 85.86 84.99 85.42 0.1M
2021-12-01 85.83 86.02 85.20 85.56 0.1M
2021-11-30 85.33 86.26 85.33 85.83 0.1M
2021-11-29 85.36 85.85 85.24 85.69 0.1M
2021-11-26 85.39 85.79 85.06 85.36 0.1M
2021-11-25 85.02 85.83 85.02 85.68 0.0M
2021-11-24 85.31 85.65 84.69 85.02 0.1M
2021-11-23 86.31 86.61 85.30 85.31 0.1M
2021-11-22 86.87 87.02 86.49 86.49 0.1M
2021-11-19 87.00 87.06 86.63 86.87 0.1M
2021-11-18 87.18 87.33 86.48 86.48 0.1M
2021-11-17 87.53 87.61 87.00 87.05 0.1M
2021-11-16 87.18 87.62 86.91 87.53 0.1M
2021-11-12 86.83 87.35 86.31 87.18 0.1M
2021-11-11 86.91 87.09 86.75 86.87 0.0M
2021-11-10 86.78 87.16 86.74 86.74 0.0M
2021-11-09 87.74 87.84 86.65 86.82 0.1M
2021-11-08 88.32 88.33 87.50 87.68 0.1M
2021-11-05 88.12 88.33 87.83 88.32 0.1M
2021-11-04 87.81 88.37 87.72 88.12 0.0M
2021-11-03 88.25 88.25 87.30 87.55 0.1M
2021-11-01 86.68 87.44 86.63 87.19 0.1M
2021-10-29 86.42 86.84 86.42 86.55 0.1M
2021-10-28 86.45 86.74 86.44 86.63 0.1M
2021-10-27 86.68 86.90 86.41 86.43 0.1M
2021-10-26 86.63 86.75 86.43 86.53 0.1M
2021-10-25 86.68 86.90 86.55 86.68 0.1M
2021-10-22 86.74 86.94 86.56 86.76 0.1M
2021-10-21 87.03 87.03 86.69 86.78 0.1M
2021-10-20 86.90 87.11 86.82 87.10 0.1M
2021-10-19 86.86 87.11 86.73 86.91 0.2M
2021-10-18 87.20 87.20 86.85 86.85 0.2M
2021-10-15 87.31 87.72 87.13 87.24 0.1M
2021-10-14 87.37 87.89 87.11 87.31 0.1M
2021-10-13 87.21 87.42 87.17 87.37 0.1M
2021-10-11 87.01 87.24 86.99 87.13 0.1M
2021-10-08 87.54 87.54 87.01 87.01 0.2M
2021-10-07 87.71 87.91 87.61 87.65 0.1M
2021-10-06 87.65 87.82 87.52 87.69 0.1M
2021-10-05 87.73 87.82 87.48 87.65 0.1M
2021-10-04 87.79 87.90 87.30 87.73 0.1M
2021-10-01 87.73 87.90 87.41 87.85 0.1M
2021-09-30 86.88 87.82 86.87 87.42 0.1M
2021-09-29 87.05 87.23 86.53 86.88 0.1M
2021-09-28 87.23 87.80 87.05 87.12 0.1M
2021-09-27 87.80 88.33 87.13 87.22 0.1M
2021-09-24 87.06 87.90 87.05 87.90 0.1M
2021-09-23 86.71 87.35 86.70 87.13 0.1M
2021-09-22 86.57 87.13 86.45 86.45 0.1M
2021-09-21 87.37 87.37 86.38 86.64 0.1M
2021-09-20 88.84 88.84 87.99 88.24 0.1M
2021-09-17 89.40 89.61 88.66 88.66 0.1M
2021-09-16 89.53 89.69 89.32 89.40 0.0M
2021-09-15 89.59 89.70 89.36 89.42 0.1M
2021-09-14 89.43 89.78 89.23 89.60 0.0M
2021-09-13 89.70 89.86 89.03 89.31 0.0M
2021-09-10 89.54 89.68 88.76 89.01 0.0M
2021-09-09 88.84 89.54 88.09 88.72 0.1M
2021-09-08 89.52 89.59 89.11 89.31 0.1M
2021-09-06 89.31 89.65 89.30 89.52 0.0M
2021-09-03 89.86 89.95 89.44 89.60 0.0M
2021-09-02 89.57 89.86 89.40 89.83 0.0M
2021-09-01 89.27 89.61 89.11 89.57 0.0M
2021-08-31 89.21 89.45 88.85 89.30 0.0M
2021-08-30 88.76 89.57 88.44 89.05 0.1M
2021-08-27 88.59 88.76 86.69 88.76 0.1M
2021-08-26 88.25 88.76 88.11 88.76 0.0M
2021-08-25 88.67 88.67 86.51 88.11 0.1M
2021-08-24 88.51 89.07 88.22 88.46 0.0M
2021-08-23 87.50 88.58 87.33 88.34 0.0M
2021-08-20 86.99 87.50 86.32 87.50 0.0M
2021-08-19 86.85 87.07 86.54 86.62 0.1M
2021-08-18 86.60 87.20 86.52 87.06 0.1M
2021-08-17 87.33 87.50 86.23 86.52 0.1M
2021-08-16 87.16 87.50 87.07 87.33 0.0M
2021-08-13 85.49 87.46 85.43 87.08 0.1M
2021-08-12 86.57 87.46 85.38 85.38 0.1M
2021-08-11 87.62 87.83 86.29 86.44 0.1M
2021-08-10 88.76 88.85 87.50 87.51 0.1M
2021-08-09 89.18 89.32 87.08 88.59 0.1M
2021-08-06 89.02 89.38 88.85 88.90 0.0M
2021-08-05 88.85 89.14 88.69 88.85 0.0M
2021-08-04 89.38 89.39 88.68 88.85 0.0M
2021-08-03 89.11 89.47 88.93 89.02 0.0M
2021-08-02 89.14 89.60 88.82 89.11 0.1M
2021-07-30 88.26 89.33 88.24 89.18 0.1M
2021-07-29 87.83 88.25 87.76 88.24 0.0M
2021-07-28 87.97 88.17 87.49 87.76 0.1M
2021-07-27 87.84 88.01 87.56 87.93 0.1M
2021-07-26 87.94 88.01 87.30 87.43 0.1M
2021-07-23 87.84 88.12 87.83 87.85 0.1M
2021-07-22 87.59 87.84 87.55 87.84 0.0M
2021-07-21 87.51 87.68 87.38 87.45 0.1M
2021-07-20 87.55 87.69 87.27 87.34 0.1M
2021-07-19 87.43 87.84 87.06 87.26 0.1M
2021-07-16 87.22 87.49 87.08 87.22 0.1M
2021-07-15 87.01 87.09 86.84 87.04 0.1M
2021-07-14 86.85 87.05 86.59 86.84 0.1M
2021-07-13 86.34 87.30 86.34 86.83 0.1M
2021-07-12 85.33 86.59 85.33 86.26 0.1M
2021-07-08 85.32 85.60 84.90 85.09 0.1M
2021-07-07 86.01 86.32 85.92 85.92 0.1M
2021-07-06 86.17 86.49 85.84 85.93 0.1M
2021-07-05 85.97 86.49 85.92 86.16 0.1M
2021-07-02 85.17 86.00 85.17 85.97 0.1M
2021-07-01 85.17 85.34 84.91 85.17 0.0M
2021-06-30 84.78 85.17 84.78 85.14 0.1M
2021-06-29 83.11 85.11 83.11 84.78 0.1M
2021-06-28 83.63 83.63 81.87 83.11 0.1M
2021-06-25 85.17 85.50 82.69 83.45 0.2M
2021-06-24 83.44 84.97 83.11 84.68 0.1M
2021-06-23 84.59 84.99 83.11 83.11 0.3M
2021-06-22 86.00 86.42 84.59 84.59 0.1M
2021-06-21 85.14 85.99 84.84 85.92 0.1M
2021-06-18 84.97 85.17 84.84 85.13 0.1M
2021-06-17 84.76 85.01 84.76 84.84 0.1M
2021-06-16 84.55 84.93 84.52 84.64 0.1M
2021-06-15 84.35 84.60 84.26 84.55 0.1M
2021-06-14 84.64 84.93 84.24 84.31 0.1M
2021-06-11 84.22 84.68 84.02 84.64 0.1M
2021-06-10 85.27 85.32 83.94 84.22 0.1M
2021-06-09 85.26 85.97 84.76 85.27 0.1M
2021-06-08 83.74 84.92 83.74 84.75 0.1M
2021-06-07 83.62 84.11 83.37 83.63 0.1M
2021-06-04 83.21 83.62 83.04 83.35 0.1M
2021-06-02 83.13 83.25 82.72 83.00 0.1M
2021-06-01 83.03 83.27 82.90 82.97 0.1M
2021-05-31 82.88 83.27 82.55 83.03 0.1M
2021-05-28 82.55 82.92 82.51 82.88 0.1M
2021-05-27 82.56 82.76 81.91 82.49 0.1M
2021-05-26 82.64 82.92 82.47 82.55 0.1M
2021-05-25 83.13 83.27 82.56 82.74 0.1M
2021-05-24 83.37 83.62 83.14 83.28 0.1M
2021-05-21 83.36 83.78 83.27 83.37 0.1M
2021-05-20 82.98 83.61 82.95 83.29 0.1M
2021-05-19 84.20 84.45 84.03 84.24 0.1M
2021-05-18 84.35 84.53 84.00 84.48 0.1M
2021-05-17 85.38 85.38 83.93 84.35 0.1M
2021-05-14 85.90 86.50 85.90 86.02 0.0M
2021-05-13 86.27 86.64 85.86 85.86 0.0M
2021-05-12 86.75 86.99 85.41 85.87 0.1M
2021-05-11 86.19 86.95 86.19 86.75 0.0M
2021-05-10 87.33 87.35 86.10 86.10 0.0M
2021-05-07 87.21 87.58 87.11 87.32 0.0M
2021-05-06 86.58 87.30 86.58 87.21 0.0M
2021-05-05 86.35 86.91 86.24 86.51 0.0M
2021-05-04 86.35 86.52 86.12 86.33 0.0M
2021-05-03 86.14 86.32 85.97 86.08 0.0M
2021-04-30 86.12 86.28 85.82 86.14 0.0M
2021-04-29 85.45 86.12 85.41 86.12 0.0M
2021-04-28 85.76 86.02 85.40 85.40 0.0M
2021-04-27 85.98 86.32 85.80 85.82 0.0M
2021-04-26 85.88 85.99 85.65 85.88 0.0M
2021-04-23 85.63 85.96 85.56 85.87 0.0M
2021-04-22 85.40 85.99 85.06 85.60 0.0M
2021-04-20 85.97 86.12 84.97 85.24 0.0M
2021-04-19 85.16 86.12 84.84 85.97 0.1M
2021-04-16 84.92 85.49 84.88 85.26 0.0M
2021-04-15 85.02 85.24 84.62 84.92 0.0M
2021-04-14 84.62 85.16 84.60 85.02 0.0M
2021-04-13 85.16 85.24 84.57 84.62 0.0M
2021-04-12 85.48 85.56 85.04 85.16 0.0M
2021-04-09 86.12 86.12 84.92 85.37 0.0M
2021-04-08 85.01 86.03 85.01 85.80 0.0M
2021-04-07 85.17 85.24 84.75 84.97 0.0M
2021-04-06 84.55 85.29 84.53 84.81 0.0M
2021-04-05 84.45 84.93 84.45 84.53 0.1M
2021-04-01 83.39 84.82 83.39 84.43 0.0M
2021-03-31 82.95 84.14 82.95 83.37 0.0M
2021-03-30 82.99 83.49 82.57 82.95 0.1M
2021-03-29 82.42 83.19 82.16 82.95 0.0M
2021-03-26 82.97 83.15 82.10 82.38 0.1M
2021-03-25 83.44 83.71 82.65 82.93 0.1M
2021-03-24 83.43 84.02 83.25 83.44 0.0M
2021-03-23 83.53 83.74 83.23 83.39 0.0M
2021-03-22 83.70 83.73 83.15 83.34 0.0M
2021-03-19 83.74 83.98 83.36 83.74 0.0M
2021-03-18 83.66 84.00 83.14 83.67 0.1M
2021-03-17 84.50 84.69 82.95 83.74 0.1M
2021-03-16 84.69 84.93 84.14 84.50 0.0M
2021-03-15 84.45 84.93 84.14 84.69 0.1M
2021-03-12 83.86 84.38 83.69 84.14 0.1M
2021-03-11 83.76 84.38 83.59 83.86 0.1M
2021-03-10 83.74 84.85 82.56 83.82 0.3M
2021-03-09 87.86 89.08 86.20 87.18 0.1M
2021-03-08 88.86 89.43 86.92 88.64 0.1M
2021-03-05 90.06 90.61 89.68 90.06 0.0M
2021-03-04 89.69 90.17 89.30 89.59 0.0M
2021-03-03 90.06 90.44 89.51 89.67 0.1M
2021-03-02 90.07 90.18 88.81 89.67 0.1M
2021-03-01 90.31 90.71 89.67 90.18 0.1M
2021-02-26 90.40 90.84 89.52 90.24 0.1M
2021-02-25 88.62 90.39 88.62 89.20 0.1M
2021-02-24 87.93 88.96 87.79 88.62 0.0M
2021-02-23 86.63 87.93 86.62 87.67 0.1M
2021-02-22 86.88 86.92 85.76 86.54 0.1M
2021-02-19 86.15 86.93 85.37 86.93 0.1M
2021-02-18 85.87 86.15 85.68 86.14 0.1M
2021-02-17 85.99 86.15 85.60 85.87 0.0M
2021-02-12 85.33 85.96 85.10 85.96 0.1M
2021-02-11 84.86 85.37 84.86 85.10 0.1M
2021-02-10 85.17 85.33 84.58 84.82 0.1M
2021-02-09 84.86 85.35 84.58 85.17 0.1M
2021-02-08 86.15 86.15 84.61 84.86 0.1M
2021-02-05 86.46 86.95 85.82 86.22 0.1M
2021-02-04 86.22 86.94 85.05 86.44 0.1M
2021-02-03 84.66 86.55 84.66 85.87 0.1M
2021-02-02 84.20 84.88 83.50 84.67 0.1M
2021-02-01 83.71 84.27 83.50 84.27 0.1M
2021-01-29 84.47 84.65 84.13 84.43 0.1M
2021-01-28 84.01 84.58 83.66 84.32 0.1M
2021-01-27 83.20 84.59 83.15 84.05 0.1M
2021-01-26 82.50 84.19 82.50 83.06 0.1M
2021-01-22 82.74 83.11 82.35 82.50 0.1M
2021-01-21 85.06 85.38 83.06 83.13 0.1M
2021-01-20 84.97 85.78 84.97 85.05 0.1M
2021-01-19 84.66 86.47 83.66 84.94 0.1M
2021-01-18 85.06 87.19 84.86 86.55 0.1M
2021-01-15 83.96 84.90 83.61 84.77 0.1M
2021-01-14 83.15 83.96 82.13 83.96 0.1M
2021-01-13 84.08 84.81 83.61 83.61 0.0M
2021-01-12 83.74 84.18 83.59 84.07 0.0M
2021-01-11 83.96 84.32 82.87 83.72 0.0M
2021-01-08 82.84 83.64 82.76 83.19 0.0M
2021-01-07 82.32 83.24 82.22 82.84 0.0M
2021-01-06 82.30 82.78 81.87 82.30 0.0M
2021-01-05 81.58 82.37 81.33 82.30 0.0M
2021-01-04 81.10 81.64 80.94 81.57 0.0M